Education
About Us
Working with TipRanks
Follow Us
TAKE Solutions Limited (IN:TAKE)
:TAKE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
39.00
40.25
38.95
39.14
39.14
+0.44%
260,238
1.20
Dec 23, 2025
37.14
38.99
37.14
38.97
38.97
+4.93%
211,508
0.99
Dec 22, 2025
36.35
37.17
35.50
37.14
37.14
+4.92%
422,771
2.04
Dec 19, 2025
35.49
35.49
35.20
35.40
35.40
+0.71%
104,606
0.51
Dec 18, 2025
35.49
35.49
35.00
35.15
35.15
+0.29%
95,928
0.47
Dec 17, 2025
34.95
35.35
34.95
35.05
35.05
+0.29%
256,510
1.27
Dec 16, 2025
34.91
35.24
34.85
34.95
34.95
+0.11%
89,825
0.45
Dec 15, 2025
35.20
35.20
34.60
34.91
34.91
+0.52%
108,831
0.55
Dec 12, 2025
34.50
35.00
34.25
34.73
34.73
+0.96%
554,448
2.91
Dec 11, 2025
34.50
34.68
33.95
34.40
34.40
+1.24%
332,965
1.79
Dec 10, 2025
34.39
34.47
33.80
33.98
33.98
+0.12%
159,913
0.87
Dec 09, 2025
33.99
34.09
33.65
33.94
33.94
+0.95%
186,306
1.03
Dec 08, 2025
33.61
34.50
33.60
33.62
33.62
+0.06%
227,706
1.28
Dec 05, 2025
33.46
34.60
33.46
33.60
33.60
+0.03%
252,173
1.45
Dec 04, 2025
33.15
34.50
33.15
33.59
33.59
+0.51%
997,811
6.31
Dec 03, 2025
32.79
34.10
32.51
33.42
33.42
+1.92%
451,440
2.98
Dec 02, 2025
34.12
34.12
32.51
32.79
32.79
+0.89%
681,007
4.84
Dec 01, 2025
31.13
32.52
31.02
32.50
32.50
+4.91%
387,124
2.87
Nov 28, 2025
30.99
30.99
30.96
30.98
30.98
+0.06%
195,439
1.48
Nov 27, 2025
32.09
32.09
30.90
30.96
30.96
-0.10%
178,719
1.38
Nov 26, 2025
31.00
32.08
30.70
30.99
30.99
+1.41%
776,945
6.59
Nov 25, 2025
31.20
31.20
30.45
30.56
30.56
+0.86%
149,726
1.27
Nov 24, 2025
30.73
31.63
30.25
30.30
30.30
+0.56%
831,610
7.95
Nov 21, 2025
29.75
31.50
29.75
30.13
30.13
-0.46%
203,121
2.00
Nov 20, 2025
29.65
30.75
29.65
30.27
30.27
+2.68%
177,492
1.80
Nov 19, 2025
29.95
30.50
29.45
29.48
29.48
-0.77%
152,998
1.59
Nov 18, 2025
29.45
30.90
29.00
29.71
29.71
+0.88%
625,134
7.22
Nov 17, 2025
30.03
30.03
28.95
29.45
29.45
+2.97%
493,043
6.25
Nov 14, 2025
28.60
28.60
28.60
28.60
28.60
+4.99%
40,291
0.51
Nov 13, 2025
27.24
27.24
27.24
27.24
27.24
+4.97%
10,464
0.13
Nov 12, 2025
25.95
25.95
25.95
25.95
25.95
+4.98%
13,279
0.17
Nov 11, 2025
24.72
24.72
24.72
24.72
24.72
+4.97%
5,750
0.07
Nov 10, 2025
22.76
23.55
22.32
23.55
23.55
+4.99%
13,875
0.18
Nov 07, 2025
22.90
23.20
22.30
22.43
22.43
-4.19%
37,795
0.48
Nov 06, 2025
24.75
24.75
22.76
23.41
23.41
-2.25%
131,460
1.73
Nov 04, 2025
22.80
23.95
22.80
23.95
23.95
+5.00%
434,477
6.26
Nov 03, 2025
20.81
22.81
20.81
22.81
22.81
+4.97%
138,895
2.06
Oct 31, 2025
21.16
23.38
21.16
21.73
21.73
-2.42%
286,519
4.55
Oct 30, 2025
22.27
23.79
22.27
22.27
22.27
-4.99%
501,414
9.11
Oct 29, 2025
21.38
23.62
21.38
23.44
23.44
+4.18%
392,730
8.03
Oct 28, 2025
22.50
22.50
22.50
22.50
22.50
-4.98%
12,949
0.26
Oct 27, 2025
25.43
25.43
23.68
23.68
23.68
-4.98%
295,527
6.51
Oct 24, 2025
24.92
24.92
22.56
24.92
24.92
+4.97%
468,668
12.23
Oct 23, 2025
23.74
23.74
23.74
23.74
23.74
+5.00%
19,065
0.50
Oct 21, 2025
22.61
22.61
22.61
22.61
22.61
+4.97%
41,377
1.08
Oct 20, 2025
21.54
21.54
21.54
21.54
21.54
+4.97%
5,537
0.14
Oct 17, 2025
20.52
20.52
20.52
20.52
20.52
+4.96%
40,641
1.07
Oct 16, 2025
19.55
19.55
19.55
19.55
19.55
+4.99%
53,460
1.43
Oct 15, 2025
18.62
18.62
18.62
18.62
18.62
+4.96%
25,284
0.68
Oct 14, 2025
17.74
17.74
16.06
17.74
17.74
+4.97%
1,135,448
59.61
Rows: